Wahana Pronatural historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 119.00 | 127.00 | 119.00 | 126.00 | 126.00 | 314,000 |
| 2022-08-08 | 125.00 | 134.00 | 123.00 | 126.00 | 126.00 | 2,001,500 |
| 2022-08-05 | 118.00 | 130.00 | 118.00 | 130.00 | 130.00 | 5,270,000 |
| 2022-08-04 | 118.00 | 130.00 | 116.00 | 118.00 | 118.00 | 7,037,800 |
| 2022-08-03 | 120.00 | 120.00 | 116.00 | 118.00 | 118.00 | 678,800 |
| 2022-08-02 | 119.00 | 121.00 | 113.00 | 120.00 | 120.00 | 1,302,500 |
| 2022-08-01 | 127.00 | 129.00 | 119.00 | 119.00 | 119.00 | 2,060,100 |
| 2022-07-29 | 132.00 | 134.00 | 127.00 | 127.00 | 127.00 | 2,141,000 |
| 2022-07-28 | 143.00 | 145.00 | 133.00 | 136.00 | 136.00 | 5,549,300 |
| 2022-07-27 | 134.00 | 144.00 | 124.00 | 143.00 | 143.00 | 14,291,900 |
| 2022-07-26 | 117.00 | 133.00 | 114.00 | 127.00 | 127.00 | 7,675,900 |
| 2022-07-25 | 118.00 | 122.00 | 115.00 | 118.00 | 118.00 | 3,875,600 |
| 2022-07-22 | 114.00 | 121.00 | 113.00 | 118.00 | 118.00 | 5,726,600 |
| 2022-07-21 | 115.00 | 120.00 | 110.00 | 114.00 | 114.00 | 3,375,500 |
| 2022-07-20 | 115.00 | 117.00 | 110.00 | 115.00 | 115.00 | 752,800 |
| 2022-07-19 | 118.00 | 125.00 | 110.00 | 115.00 | 115.00 | 712,800 |
| 2022-07-18 | 123.00 | 123.00 | 115.00 | 118.00 | 118.00 | 650,100 |
| 2022-07-15 | 134.00 | 134.00 | 123.00 | 123.00 | 123.00 | 1,149,400 |
| 2022-07-14 | 132.00 | 133.00 | 124.00 | 132.00 | 132.00 | 2,888,600 |
| 2022-07-13 | 139.00 | 139.00 | 129.00 | 130.00 | 130.00 | 4,300,900 |
| 2022-07-12 | 133.00 | 143.00 | 124.00 | 136.00 | 136.00 | 10,157,200 |
| 2022-07-11 | 148.00 | 148.00 | 133.00 | 133.00 | 133.00 | 2,318,900 |
| 2022-07-08 | 116.00 | 142.00 | 112.00 | 142.00 | 142.00 | 15,968,600 |
| 2022-07-07 | 107.00 | 118.00 | 106.00 | 113.00 | 113.00 | 3,467,200 |
| 2022-07-06 | 112.00 | 124.00 | 112.00 | 113.00 | 113.00 | 10,734,100 |
| 2022-07-05 | 138.00 | 146.00 | 120.00 | 120.00 | 120.00 | 2,801,000 |
| 2022-07-04 | 96.000 | 129.00 | 91.000 | 129.00 | 129.00 | 23,727,200 |
| 2022-07-01 | 98.000 | 102.00 | 96.000 | 96.000 | 96.000 | 1,177,200 |
| 2022-06-30 | 108.00 | 113.00 | 103.00 | 103.00 | 103.00 | 5,009,000 |
| 2022-06-29 | 120.00 | 127.00 | 110.00 | 110.00 | 110.00 | 4,888,200 |
| 2022-06-28 | 121.00 | 122.00 | 118.00 | 118.00 | 118.00 | 46,900 |
| 2022-06-27 | 122.00 | 123.00 | 118.00 | 123.00 | 123.00 | 47,400 |
| 2022-06-24 | 118.00 | 122.00 | 117.00 | 122.00 | 122.00 | 115,400 |
| 2022-06-23 | 122.00 | 128.00 | 114.00 | 122.00 | 122.00 | 1,864,700 |
| 2022-06-22 | 118.00 | 122.00 | 117.00 | 122.00 | 122.00 | 319,800 |
| 2022-06-21 | 119.00 | 124.00 | 118.00 | 124.00 | 124.00 | 151,900 |
| 2022-06-20 | 117.00 | 123.00 | 117.00 | 120.00 | 120.00 | 138,300 |
| 2022-06-17 | 119.00 | 125.00 | 116.00 | 125.00 | 125.00 | 150,700 |
| 2022-06-16 | 123.00 | 123.00 | 118.00 | 121.00 | 121.00 | 2,100 |
| 2022-06-15 | 118.00 | 124.00 | 118.00 | 124.00 | 124.00 | 55,400 |
| 2022-06-14 | 111.00 | 121.00 | 111.00 | 121.00 | 121.00 | 31,700 |
| 2022-06-13 | 124.00 | 124.00 | 117.00 | 119.00 | 119.00 | 25,000 |
| 2022-06-10 | 120.00 | 124.00 | 116.00 | 124.00 | 124.00 | 221,000 |
| 2022-06-09 | 121.00 | 123.00 | 118.00 | 120.00 | 120.00 | 48,000 |
| 2022-06-08 | 112.00 | 123.00 | 112.00 | 121.00 | 121.00 | 149,100 |
| 2022-06-07 | 117.00 | 124.00 | 116.00 | 120.00 | 120.00 | 240,500 |
| 2022-06-06 | 120.00 | 122.00 | 115.00 | 120.00 | 120.00 | 164,400 |
| 2022-06-03 | 130.00 | 139.00 | 120.00 | 120.00 | 120.00 | 2,255,200 |
| 2022-06-02 | 127.00 | 128.00 | 123.00 | 128.00 | 128.00 | 951,000 |
| 2022-05-31 | 119.00 | 130.00 | 119.00 | 128.00 | 128.00 | 627,100 |
| 2022-05-30 | 126.00 | 126.00 | 124.00 | 124.00 | 124.00 | 39,800 |
| 2022-05-27 | 120.00 | 132.00 | 120.00 | 127.00 | 127.00 | 36,000 |
| 2022-05-25 | 122.00 | 135.00 | 122.00 | 128.00 | 128.00 | 189,000 |
| 2022-05-24 | 115.00 | 129.00 | 115.00 | 128.00 | 128.00 | 169,700 |
| 2022-05-23 | 124.00 | 125.00 | 120.00 | 122.00 | 122.00 | 144,500 |
| 2022-05-20 | 126.00 | 129.00 | 122.00 | 125.00 | 125.00 | 117,600 |
| 2022-05-19 | 120.00 | 126.00 | 120.00 | 126.00 | 126.00 | 250,200 |
| 2022-05-18 | 121.00 | 122.00 | 118.00 | 122.00 | 122.00 | 394,800 |
| 2022-05-17 | 120.00 | 123.00 | 117.00 | 122.00 | 122.00 | 260,900 |
| 2022-05-13 | 122.00 | 129.00 | 114.00 | 122.00 | 122.00 | 1,575,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.